True Partner Capital Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.420	0.420	0.420	0.420	0.420	2,000
2025-05-09	0.420	0.420	0.420	0.420	0.420	0
2025-05-08	0.410	0.420	0.410	0.420	0.420	12,000
2025-05-07	0.410	0.410	0.410	0.410	0.410	0
2025-05-06	0.400	0.400	0.400	0.400	0.400	10,000
2025-05-02	0.390	0.400	0.390	0.400	0.400	30,000
2025-04-30	0.380	0.380	0.380	0.380	0.380	0
2025-04-29	0.380	0.380	0.380	0.380	0.380	0
2025-04-28	0.380	0.380	0.380	0.380	0.380	0
2025-04-25	0.380	0.380	0.380	0.380	0.380	0
2025-04-24	0.385	0.385	0.385	0.385	0.385	8,000
2025-04-23	0.385	0.385	0.385	0.385	0.385	2,000
2025-04-22	0.385	0.385	0.385	0.385	0.385	0
2025-04-17	0.385	0.385	0.385	0.385	0.385	0
2025-04-16	0.385	0.385	0.385	0.385	0.385	2,000
2025-04-15	0.375	0.375	0.375	0.375	0.375	2,000
2025-04-14	0.375	0.375	0.375	0.375	0.375	0
2025-04-11	0.375	0.375	0.375	0.375	0.375	0
2025-04-10	0.375	0.375	0.375	0.375	0.375	0
2025-04-09	0.375	0.375	0.375	0.375	0.375	10,000
2025-04-08	0.370	0.370	0.370	0.370	0.370	0
2025-04-07	0.365	0.365	0.365	0.365	0.365	16,000
2025-04-03	0.390	0.390	0.390	0.390	0.390	0
2025-04-02	0.390	0.390	0.390	0.390	0.390	0
2025-04-01	0.390	0.390	0.390	0.390	0.390	0
2025-03-31	0.390	0.390	0.390	0.390	0.390	6,000
2025-03-28	0.395	0.395	0.395	0.395	0.395	0
2025-03-27	0.395	0.395	0.395	0.395	0.395	0
2025-03-26	0.395	0.395	0.395	0.395	0.395	0
2025-03-25	0.395	0.395	0.395	0.395	0.395	0
2025-03-24	0.395	0.395	0.395	0.395	0.395	0
2025-03-21	0.395	0.395	0.395	0.395	0.395	0
2025-03-20	0.390	0.390	0.390	0.390	0.390	0
2025-03-19	0.390	0.390	0.390	0.390	0.390	0
2025-03-18	0.390	0.390	0.390	0.390	0.390	0
2025-03-17	0.390	0.390	0.390	0.390	0.390	0
2025-03-14	0.390	0.390	0.390	0.390	0.390	14,000
2025-03-13	0.400	0.400	0.400	0.400	0.400	0
2025-03-12	0.400	0.400	0.400	0.400	0.400	0
2025-03-11	0.400	0.400	0.400	0.400	0.400	0
2025-03-10	0.400	0.400	0.400	0.400	0.400	0
2025-03-07	0.400	0.400	0.400	0.400	0.400	0
2025-03-06	0.375	0.400	0.375	0.400	0.400	8,000
2025-03-05	0.395	0.395	0.395	0.395	0.395	6,000
2025-03-04	0.395	0.395	0.395	0.395	0.395	0
2025-03-03	0.395	0.395	0.395	0.395	0.395	20,000
2025-02-28	0.400	0.400	0.400	0.400	0.400	46,000
2025-02-27	0.500	0.500	0.400	0.400	0.400	48,000
2025-02-26	0.380	0.380	0.365	0.375	0.375	28,000
2025-02-25	0.380	0.380	0.380	0.380	0.380	0
2025-02-24	0.380	0.380	0.380	0.380	0.380	0
2025-02-21	0.380	0.380	0.380	0.380	0.380	28,000
2025-02-20	0.380	0.380	0.380	0.380	0.380	30,000
2025-02-19	0.380	0.380	0.380	0.380	0.380	0
2025-02-18	0.390	0.390	0.390	0.390	0.390	0
2025-02-17	0.360	0.390	0.340	0.390	0.390	4,000
2025-02-14	0.395	0.395	0.395	0.395	0.395	0
2025-02-13	0.360	0.400	0.360	0.400	0.400	28,000
2025-02-12	0.400	0.400	0.400	0.400	0.400	14,000
2025-02-11	0.415	0.415	0.415	0.415	0.415	0

← NewerPage 7 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-05	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.